株価チャート
2013/08/06~2013/12/30
株価推移
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 出来高 | 時価総額 | 25日乖離 | PER | PBR |
---|
2013 |
12/30 | 186 | 235 | 183 | 206 | +10.75% | 492,300 | 34億868万 | +11.35% | 59.1 | 1.56 |
12/27 | 182 | 186 | 176 | 186 | +2.76% | 23,000 | 30億7774万 | +1.09% | 53.36 | 1.41 |
12/26 | 178 | 182 | 175 | 181 | +3.43% | 14,900 | 29億9500万 | -1.63% | 51.93 | 1.37 |
12/25 | 178 | 179 | 175 | 175 | -2.78% | 130,300 | 28億9572万 | -4.37% | 50.21 | 1.32 |
12/24 | 181 | 182 | 179 | 180 | -1.1% | 32,700 | 29億7846万 | -2.17% | 51.64 | 1.36 |
12/20 | 179 | 182 | 179 | 182 | -0.55% | 58,000 | 30億1155万 | -1.09% | 52.21 | 1.38 |
12/19 | 183 | 183 | 180 | 183 | 0% | 13,700 | 30億2810万 | -0.54% | 52.5 | 1.38 |
12/18 | 183 | 184 | 180 | 183 | -0.54% | 20,000 | 30億2810万 | 0% | 52.5 | 1.38 |
12/17 | 183 | 185 | 182 | 184 | +0.55% | 12,300 | 30億4464万 | +0.55% | 52.79 | 1.39 |
12/16 | 183 | 188 | 183 | 183 | -1.61% | 22,900 | 30億2810万 | 0% | 52.5 | 1.38 |
12/13 | 184 | 186 | 184 | 186 | +0.54% | 21,600 | 30億7774万 | +1.64% | 53.36 | 1.41 |
12/12 | 189 | 189 | 185 | 185 | -1.6% | 22,600 | 30億6119万 | +1.09% | 53.07 | 1.4 |
12/11 | 189 | 193 | 186 | 188 | +1.62% | 19,100 | 31億1083万 | +2.73% | 53.94 | 1.42 |
12/10 | 196 | 196 | 180 | 185 | -4.64% | 53,800 | 30億6119万 | +1.09% | 53.07 | 1.4 |
12/09 | 202 | 204 | 194 | 194 | +1.04% | 92,900 | 32億1011万 | +6.59% | 55.66 | 1.47 |
12/06 | 184 | 192 | 182 | 192 | +4.35% | 87,500 | 31億7702万 | +5.49% | 55.08 | 1.45 |
12/05 | 183 | 186 | 183 | 184 | 0% | 20,400 | 30億4464万 | +1.1% | 52.79 | 1.39 |
12/04 | 184 | 184 | 181 | 184 | 0% | 5,800 | 30億4464万 | +1.1% | 52.79 | 1.39 |
12/03 | 183 | 185 | 182 | 184 | +1.1% | 12,700 | 30億4464万 | +1.1% | 52.79 | 1.39 |
12/02 | 181 | 183 | 181 | 182 | +0.55% | 8,700 | 30億1155万 | 0% | 52.21 | 1.38 |
11/29 | 184 | 184 | 181 | 181 | -0.55% | 6,700 | 29億9500万 | -0.55% | 51.93 | 1.37 |
11/28 | 184 | 188 | 182 | 182 | -1.09% | 10,700 | 30億1155万 | +0.55% | 52.21 | 1.38 |
11/27 | 185 | 187 | 182 | 184 | -0.54% | 19,800 | 30億4464万 | +1.1% | 52.79 | 1.39 |
11/26 | 187 | 187 | 184 | 185 | +0.54% | 27,800 | 30億6119万 | +1.65% | 53.07 | 1.4 |
11/25 | 188 | 189 | 181 | 184 | +3.37% | 39,000 | 30億4464万 | +1.66% | 52.79 | 1.39 |
11/22 | 180 | 180 | 178 | 178 | -0.56% | 16,000 | 29億4536万 | -2.2% | 51.07 | 1.35 |
11/21 | 177 | 180 | 177 | 179 | -0.56% | 4,600 | 29億6191万 | -1.65% | 51.35 | 1.35 |
11/20 | 179 | 180 | 176 | 180 | 0% | 13,600 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/19 | 180 | 181 | 177 | 180 | 0% | 12,200 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/18 | 181 | 181 | 177 | 180 | +0.56% | 10,000 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/15 | 179 | 181 | 177 | 179 | -0.56% | 21,600 | 29億6191万 | -1.65% | 51.35 | 1.35 |
11/14 | 180 | 182 | 179 | 180 | 0% | 11,000 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/13 | 180 | 180 | 176 | 180 | 0% | 10,700 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/12 | 180 | 180 | 176 | 180 | 0% | 12,900 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/11 | 180 | 183 | 178 | 180 | -2.7% | 25,100 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/08 | 181 | 185 | 180 | 185 | +2.21% | 10,900 | 30億6119万 | +1.65% | 53.07 | 1.4 |
11/07 | 180 | 183 | 178 | 181 | +0.56% | 18,500 | 29億9500万 | -0.55% | 51.93 | 1.37 |
11/06 | 180 | 184 | 180 | 180 | -1.1% | 2,500 | 29億7846万 | -1.1% | 51.64 | 1.36 |
11/05 | 182 | 183 | 179 | 182 | -1.09% | 25,700 | 30億1155万 | -0.55% | 52.21 | 1.38 |
11/01 | 184 | 186 | 178 | 184 | 0% | 19,900 | 30億4464万 | +0.55% | 52.79 | 1.39 |
10/31 | 183 | 184 | 180 | 184 | +0.55% | 4,500 | 30億4464万 | +0.55% | 52.79 | 1.39 |
10/30 | 183 | 183 | 178 | 183 | +0.55% | 24,900 | 30億2810万 | -0.54% | 52.5 | 1.38 |
10/29 | 184 | 185 | 181 | 182 | -0.55% | 11,400 | 30億1155万 | -1.09% | 52.21 | 1.38 |
10/28 | 184 | 184 | 181 | 183 | +0.55% | 15,100 | 30億2810万 | -0.54% | 52.5 | 1.38 |
10/25 | 183 | 186 | 180 | 182 | +1.11% | 19,700 | 30億1155万 | -1.09% | 52.21 | 1.38 |
10/24 | 180 | 183 | 179 | 180 | -1.64% | 7,100 | 29億7846万 | -2.7% | 51.64 | 1.36 |
10/23 | 185 | 185 | 175 | 183 | -0.54% | 52,200 | 30億2810万 | -1.08% | 52.5 | 1.38 |
10/22 | 182 | 184 | 181 | 184 | +0.55% | 12,000 | 30億4464万 | -0.54% | 52.79 | 1.39 |
10/21 | 185 | 185 | 181 | 183 | -1.61% | 20,200 | 30億2810万 | -1.61% | 52.5 | 1.38 |
10/18 | 184 | 186 | 182 | 186 | +1.64% | 16,300 | 30億7774万 | 0% | 53.36 | 1.41 |
10/17 | 183 | 185 | 182 | 183 | 0% | 10,000 | 30億2810万 | -1.61% | 52.5 | 1.38 |
10/16 | 182 | 187 | 181 | 183 | +0.55% | 28,000 | 30億2810万 | -2.14% | 52.5 | 1.38 |
10/15 | 180 | 183 | 180 | 182 | -0.55% | 6,000 | 30億1155万 | -2.67% | 52.21 | 1.38 |
10/11 | 179 | 184 | 179 | 183 | -0.54% | 5,600 | 30億2810万 | -2.14% | 52.5 | 1.38 |
10/10 | 183 | 184 | 177 | 184 | +1.66% | 6,900 | 30億4464万 | -1.6% | 52.79 | 1.39 |
10/09 | 179 | 182 | 173 | 181 | +2.26% | 12,500 | 29億9500万 | -3.21% | 51.93 | 1.37 |
10/08 | 173 | 180 | 170 | 177 | +1.14% | 36,200 | 29億2881万 | -5.35% | 50.78 | 1.34 |
10/07 | 179 | 181 | 173 | 175 | -3.31% | 36,200 | 28億9572万 | -6.42% | 50.21 | 1.32 |
10/04 | 180 | 183 | 178 | 181 | +0.56% | 25,200 | 29億9500万 | -3.21% | 51.93 | 1.37 |
10/03 | 185 | 185 | 177 | 180 | -2.17% | 40,700 | 29億7846万 | -3.74% | 51.64 | 1.36 |
10/02 | 191 | 192 | 180 | 184 | -2.13% | 72,500 | 30億4464万 | -1.6% | 52.79 | 1.39 |
10/01 | 191 | 193 | 187 | 188 | -1.05% | 30,900 | 31億1083万 | +0.53% | 53.94 | 1.42 |
09/30 | 190 | 191 | 186 | 190 | -1.04% | 14,900 | 31億4393万 | +2.15% | 54.51 | 1.44 |
09/27 | 194 | 195 | 189 | 192 | -1.03% | 58,100 | 31億7702万 | +3.23% | 55.08 | 1.45 |
09/26 | 193 | 195 | 185 | 194 | 0% | 76,500 | 32億1011万 | +4.86% | 55.66 | 1.47 |
09/25 | 189 | 199 | 187 | 194 | +2.65% | 76,500 | 32億1011万 | +4.86% | 55.66 | 1.47 |
09/24 | 186 | 190 | 184 | 189 | +1.07% | 6,500 | 31億2738万 | +2.72% | 54.22 | 1.43 |
09/20 | 187 | 188 | 180 | 187 | +1.08% | 46,700 | 30億9428万 | +1.63% | 53.65 | 1.41 |
09/19 | 187 | 189 | 185 | 185 | -1.6% | 8,500 | 30億6119万 | +1.09% | 53.07 | 1.4 |
09/18 | 189 | 190 | 181 | 188 | -1.05% | 21,100 | 31億1083万 | +2.73% | 53.94 | 1.42 |
09/17 | 191 | 191 | 186 | 190 | -1.55% | 9,200 | 31億4393万 | +3.83% | 54.51 | 1.44 |
09/13 | 192 | 193 | 190 | 193 | +0.52% | 10,900 | 31億9357万 | +5.46% | 55.37 | 1.46 |
09/12 | 194 | 194 | 190 | 192 | -1.03% | 15,600 | 31億7702万 | +4.92% | 55.08 | 1.45 |
09/11 | 193 | 194 | 191 | 194 | +1.04% | 14,400 | 32億1011万 | +6.01% | 55.66 | 1.47 |
09/10 | 192 | 194 | 191 | 192 | +0.52% | 40,700 | 31億7702万 | +5.49% | 55.08 | 1.45 |
09/09 | 187 | 191 | 185 | 191 | +3.8% | 54,300 | 31億6047万 | +4.95% | 54.8 | 1.45 |
09/06 | 184 | 185 | 179 | 184 | 0% | 14,600 | 30億4464万 | +1.1% | 52.79 | 1.39 |
09/05 | 180 | 184 | 179 | 184 | +0.55% | 16,000 | 30億4464万 | +1.1% | 52.79 | 1.39 |
09/04 | 181 | 183 | 179 | 183 | +1.1% | 10,300 | 30億2810万 | +0.55% | 52.5 | 1.38 |
09/03 | 179 | 183 | 179 | 181 | +1.12% | 21,600 | 29億9500万 | -0.55% | 51.93 | 1.37 |
09/02 | 179 | 180 | 177 | 179 | 0% | 13,300 | 29億6191万 | -1.65% | 51.35 | 1.35 |
08/30 | 180 | 180 | 178 | 179 | -0.56% | 19,300 | 29億6191万 | -1.65% | 51.35 | 1.35 |
08/29 | 180 | 183 | 175 | 180 | +1.69% | 18,300 | 29億7846万 | -1.64% | 51.64 | 1.36 |
08/28 | 177 | 181 | 174 | 177 | -0.56% | 13,100 | 29億2881万 | -3.28% | 50.78 | 1.34 |
08/27 | 179 | 181 | 178 | 178 | -0.56% | 7,100 | 29億4536万 | -2.73% | 51.07 | 1.35 |
08/26 | 180 | 180 | 175 | 179 | -1.1% | 9,900 | 29億6191万 | -2.72% | 51.35 | 1.35 |
08/23 | 180 | 182 | 178 | 181 | +0.56% | 7,800 | 29億9500万 | -1.63% | 51.93 | 1.37 |
08/22 | 181 | 181 | 178 | 180 | -0.55% | 6,100 | 29億7846万 | -1.64% | 51.64 | 1.36 |
08/21 | 178 | 182 | 177 | 181 | +1.12% | 9,800 | 29億9500万 | -2.16% | 51.93 | 1.37 |
08/20 | 176 | 180 | 176 | 179 | +0.56% | 5,000 | 29億6191万 | -2.72% | 51.35 | 1.35 |
08/19 | 179 | 180 | 177 | 178 | -0.56% | 3,900 | 29億4536万 | -3.26% | 51.07 | 1.35 |
08/16 | 175 | 180 | 173 | 179 | -0.56% | 31,800 | 29億6191万 | -2.72% | 51.35 | 1.35 |
08/15 | 180 | 181 | 173 | 180 | -0.55% | 27,900 | 29億7846万 | -1.64% | 51.64 | 1.36 |
08/14 | 184 | 184 | 178 | 181 | -1.63% | 17,200 | 29億9500万 | -1.09% | 51.93 | 1.37 |
08/13 | 184 | 186 | 181 | 184 | +0.55% | 18,100 | 30億4464万 | +0.55% | 52.79 | 1.39 |
08/12 | 188 | 188 | 177 | 183 | -2.66% | 23,900 | 30億2810万 | +0.55% | 52.5 | 1.38 |
08/09 | 190 | 192 | 183 | 188 | 0% | 41,200 | 31億1083万 | +3.3% | 53.94 | 1.42 |
08/08 | 190 | 190 | 184 | 188 | -2.08% | 23,200 | 31億1083万 | +3.87% | 53.94 | 1.42 |
08/07 | 184 | 192 | 184 | 192 | +2.13% | 38,900 | 31億7702万 | +6.08% | 55.08 | 1.45 |
08/06 | 194 | 194 | 187 | 188 | -0.53% | 21,700 | 31億1083万 | +4.44% | 53.94 | 1.42 |